Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.60 | 17.72 | 17.46 | 17.56 | 1,560,707 | +0.00(+0.00%) |
May 28, 2002 | 18.03 | 18.14 | 17.54 | 17.56 | 1,917,880 | -0.51(-2.85%) |
May 27, 2002 | 18.26 | 18.32 | 18.06 | 18.07 | 1,551,533 | +0.00(+0.00%) |
May 24, 2002 | 18.26 | 18.32 | 18.06 | 18.07 | 1,550,911 | -0.16(-0.88%) |
May 23, 2002 | 18.08 | 18.24 | 17.97 | 18.23 | 1,499,909 | +0.32(+1.76%) |
May 22, 2002 | 17.94 | 18.04 | 17.72 | 17.92 | 1,237,432 | -0.06(-0.32%) |
May 21, 2002 | 18.06 | 18.26 | 17.85 | 17.97 | 2,856,607 | -0.09(-0.50%) |
May 20, 2002 | 18.26 | 18.26 | 18.01 | 18.06 | 1,844,798 | -0.24(-1.33%) |
May 17, 2002 | 18.26 | 18.39 | 18.24 | 18.31 | 1,479,539 | +0.08(+0.42%) |
May 16, 2002 | 18.36 | 18.39 | 18.18 | 18.23 | 2,497,412 | -0.05(-0.28%) |
May 15, 2002 | 18.26 | 18.36 | 18.17 | 18.28 | 1,928,143 | -0.01(-0.03%) |
May 14, 2002 | 18.15 | 18.30 | 18.07 | 18.29 | 2,820,221 | +0.28(+1.57%) |
May 13, 2002 | 17.89 | 18.12 | 17.85 | 18.01 | 3,443,135 | +0.09(+0.50%) |
May 10, 2002 | 18.25 | 18.25 | 17.91 | 17.92 | 1,236,188 | -0.19(-1.03%) |
May 09, 2002 | 18.20 | 18.20 | 18.07 | 18.10 | 1,849,307 | -0.17(-0.92%) |
May 08, 2002 | 18.46 | 18.62 | 18.12 | 18.27 | 3,692,395 | +0.03(+0.18%) |
May 07, 2002 | 18.52 | 18.52 | 18.20 | 18.24 | 2,618,699 | -0.15(-0.80%) |
May 06, 2002 | 18.65 | 18.75 | 18.36 | 18.39 | 2,649,487 | -0.26(-1.41%) |
May 03, 2002 | 18.68 | 18.91 | 18.63 | 18.65 | 3,718,207 | +0.10(+0.52%) |
May 02, 2002 | 18.23 | 18.68 | 18.20 | 18.55 | 3,420,589 | +0.26(+1.41%) |
May 01, 2002 | 18.01 | 18.37 | 17.92 | 18.30 | 3,020,032 | +0.22(+1.21%) |
Apr 30, 2002 | 17.69 | 18.10 | 17.60 | 18.08 | 4,748,831 | +0.53(+3.00%) |
Apr 29, 2002 | 17.30 | 17.61 | 17.30 | 17.55 | 1,752,433 | +0.22(+1.26%) |
Apr 26, 2002 | 17.48 | 17.52 | 17.30 | 17.33 | 1,338,193 | -0.17(-0.99%) |
Apr 25, 2002 | 17.36 | 17.56 | 17.31 | 17.51 | 1,251,271 | +0.01(+0.07%) |
Apr 24, 2002 | 17.49 | 17.67 | 17.40 | 17.49 | 1,457,303 | -0.01(-0.07%) |
Apr 23, 2002 | 17.52 | 17.62 | 17.31 | 17.51 | 1,768,294 | -0.06(-0.33%) |
Apr 22, 2002 | 17.62 | 17.80 | 17.52 | 17.56 | 1,937,162 | -0.17(-0.98%) |
Apr 19, 2002 | 17.69 | 17.76 | 17.52 | 17.74 | 1,496,177 | +0.16(+0.91%) |
Apr 18, 2002 | 17.56 | 17.69 | 17.36 | 17.58 | 1,497,732 | +0.05(+0.29%) |
Apr 17, 2002 | 17.54 | 17.67 | 17.38 | 17.52 | 1,593,361 | -0.07(-0.40%) |
Apr 16, 2002 | 17.14 | 17.64 | 17.11 | 17.60 | 2,941,352 | +0.55(+3.25%) |
Apr 15, 2002 | 17.36 | 17.36 | 17.02 | 17.04 | 1,079,604 | -0.16(-0.93%) |
Apr 12, 2002 | 17.09 | 17.23 | 17.05 | 17.20 | 954,742 | +0.19(+1.10%) |
Apr 11, 2002 | 17.42 | 17.42 | 16.93 | 17.02 | 1,833,135 | -0.40(-2.29%) |
Apr 10, 2002 | 17.05 | 17.47 | 17.05 | 17.42 | 1,725,066 | +0.33(+1.92%) |
Apr 09, 2002 | 17.00 | 17.26 | 17.00 | 17.09 | 1,485,603 | +0.01(+0.07%) |
Apr 08, 2002 | 16.70 | 17.07 | 16.69 | 17.07 | 1,450,772 | +0.21(+1.26%) |
Apr 05, 2002 | 16.98 | 17.18 | 16.86 | 16.86 | 1,617,463 | -0.05(-0.30%) |
Apr 04, 2002 | 16.85 | 17.07 | 16.82 | 16.91 | 1,454,971 | -0.03(-0.19%) |
Apr 03, 2002 | 17.27 | 17.29 | 16.91 | 16.95 | 1,576,412 | -0.29(-1.68%) |
Apr 02, 2002 | 17.01 | 17.33 | 17.01 | 17.24 | 279,891 | +0.12(+0.68%) |
Apr 01, 2002 | 17.15 | 17.17 | 16.88 | 17.12 | 1,628,503 | -0.02(-0.11%) |
Mar 29, 2002 | 17.22 | 17.24 | 17.06 | 17.14 | 1,531,630 | +0.00(+0.00%) |
Mar 28, 2002 | 17.22 | 17.24 | 17.06 | 17.14 | 1,523,544 | +0.01(+0.08%) |
Mar 27, 2002 | 16.82 | 17.20 | 16.82 | 17.13 | 1,699,409 | +0.28(+1.68%) |
Mar 26, 2002 | 16.66 | 16.91 | 16.66 | 16.84 | 2,138,218 | +0.12(+0.73%) |
Mar 25, 2002 | 16.88 | 16.94 | 16.70 | 16.72 | 885,391 | -0.24(-1.44%) |
Mar 22, 2002 | 16.93 | 17.11 | 16.75 | 16.97 | 1,285,014 | +0.04(+0.27%) |
Mar 21, 2002 | 17.14 | 17.14 | 16.77 | 16.92 | 1,522,145 | -0.21(-1.20%) |
Mar 20, 2002 | 17.34 | 17.34 | 17.08 | 17.13 | 1,647,007 | -0.23(-1.30%) |
Mar 19, 2002 | 17.36 | 17.48 | 17.32 | 17.35 | 2,424,951 | -0.08(-0.44%) |
Mar 18, 2002 | 17.43 | 17.53 | 17.30 | 17.43 | 1,818,674 | -0.02(-0.11%) |
Mar 15, 2002 | 17.20 | 17.45 | 17.15 | 17.45 | 2,697,535 | +0.41(+2.38%) |
Mar 14, 2002 | 16.95 | 17.04 | 16.89 | 17.04 | 46,648 | +0.09(+0.53%) |
Mar 13, 2002 | 16.98 | 17.07 | 16.91 | 16.95 | 1,554,954 | -0.10(-0.60%) |
Mar 12, 2002 | 17.09 | 17.09 | 16.81 | 17.06 | 1,922,545 | -0.04(-0.23%) |
Mar 11, 2002 | 16.79 | 17.16 | 16.72 | 17.09 | 1,586,831 | +0.14(+0.83%) |
Mar 08, 2002 | 16.82 | 17.07 | 16.80 | 16.95 | 2,028,282 | +0.23(+1.35%) |
Mar 07, 2002 | 16.87 | 17.06 | 16.72 | 16.73 | 2,920,826 | -0.14(-0.84%) |
Mar 06, 2002 | 16.52 | 16.89 | 16.52 | 16.87 | 1,806,079 | +0.34(+2.06%) |
Mar 05, 2002 | 16.59 | 16.73 | 16.45 | 16.53 | 1,703,141 | -0.07(-0.43%) |
Mar 04, 2002 | 16.40 | 16.61 | 16.37 | 16.60 | 2,116,448 | +0.30(+1.86%) |